Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Climb Global Solutions, Inc. - Common Stock (NQ: CLMB )

57.57 +0.81 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 42.68 44.21 42.53 43.63 26,158 +0.58(+1.35%)
Apr 27, 2023 41.67 43.17 41.12 43.05 19,113 +1.23(+2.94%)
Apr 26, 2023 44.59 44.82 41.82 41.82 37,216 -2.50(-5.63%)
Apr 25, 2023 48.10 48.10 43.70 44.31 23,911 -4.28(-8.82%)
Apr 24, 2023 49.14 50.32 48.58 48.60 17,808 -0.92(-1.87%)
Apr 21, 2023 50.42 50.74 48.64 49.52 29,606 -1.08(-2.14%)
Apr 20, 2023 50.79 50.99 49.40 50.60 15,166 +0.18(+0.35%)
Apr 19, 2023 51.33 51.53 49.92 50.43 15,191 -1.00(-1.94%)
Apr 18, 2023 51.65 51.65 50.26 51.42 12,912 -0.50(-0.96%)
Apr 17, 2023 52.30 52.57 51.45 51.92 22,797 +0.04(+0.08%)
Apr 14, 2023 51.95 52.25 51.57 51.88 16,878 -0.09(-0.17%)
Apr 13, 2023 51.51 51.97 51.31 51.97 5,639 -0.04(-0.08%)
Apr 12, 2023 52.28 52.35 51.56 52.01 18,658 -0.35(-0.68%)
Apr 11, 2023 52.44 53.24 51.86 52.36 31,128 +0.50(+0.97%)
Apr 10, 2023 51.82 52.41 49.85 51.86 30,996 +0.04(+0.08%)
Apr 06, 2023 51.09 53.35 50.11 51.82 15,297 +0.74(+1.44%)
Apr 05, 2023 51.09 51.09 48.89 51.08 16,347 +0.31(+0.62%)
Apr 04, 2023 51.29 51.42 49.99 50.77 40,736 -0.66(-1.28%)
Apr 03, 2023 52.89 54.03 50.85 51.43 62,775 -0.93(-1.78%)
Mar 31, 2023 52.35 53.31 52.04 52.36 22,602 +0.07(+0.13%)
Mar 30, 2023 52.08 53.43 51.57 52.29 16,721 +0.28(+0.53%)
Mar 29, 2023 51.73 52.16 50.28 52.02 29,763 +0.67(+1.30%)
Mar 28, 2023 51.84 52.15 51.10 51.35 21,775 -0.49(-0.95%)
Mar 27, 2023 51.09 54.73 50.65 51.84 57,337 +1.27(+2.51%)
Mar 24, 2023 47.81 52.88 47.81 50.57 18,201 +2.23(+4.61%)
Mar 23, 2023 48.16 50.11 47.90 48.34 38,835 -0.05(-0.10%)
Mar 22, 2023 48.92 50.46 48.08 48.39 31,887 -0.43(-0.89%)
Mar 21, 2023 48.74 48.92 47.55 48.82 10,148 +0.58(+1.20%)
Mar 20, 2023 46.97 49.19 45.94 48.25 15,410 +1.16(+2.46%)
Mar 17, 2023 47.82 48.22 47.09 47.09 18,000 -0.56(-1.18%)
Mar 16, 2023 48.06 48.06 47.32 47.65 16,369 -0.42(-0.88%)
Mar 15, 2023 49.18 49.85 47.16 48.07 17,550 +0.18(+0.37%)
Mar 14, 2023 48.29 49.72 47.45 47.89 35,411 +0.78(+1.65%)
Mar 13, 2023 47.36 49.43 47.10 47.12 14,673 -1.03(-2.14%)
Mar 10, 2023 49.52 50.05 47.10 48.15 23,748 -1.38(-2.78%)
Mar 09, 2023 49.45 50.19 48.98 49.52 23,016 -0.12(-0.24%)
Mar 08, 2023 48.79 49.75 48.29 49.64 30,787 +1.18(+2.42%)
Mar 07, 2023 48.24 48.88 46.53 48.46 32,187 +0.47(+0.98%)
Mar 06, 2023 47.97 48.87 46.06 47.99 29,599 +0.31(+0.66%)
Mar 03, 2023 46.91 47.96 45.65 47.68 43,454 +1.18(+2.55%)
Mar 02, 2023 41.13 46.81 40.60 46.50 44,710 +7.89(+20.43%)
Mar 01, 2023 38.26 38.68 37.84 38.61 7,051 -0.32(-0.82%)
Feb 28, 2023 37.84 39.21 37.81 38.93 16,631 +0.80(+2.11%)
Feb 27, 2023 38.27 39.07 38.06 38.12 7,727 -0.62(-1.60%)
Feb 24, 2023 37.70 38.93 37.70 38.74 12,595 -0.81(-2.05%)
Feb 23, 2023 38.58 40.14 38.29 39.55 15,223 +0.86(+2.23%)
Feb 22, 2023 39.10 39.12 38.19 38.69 10,703 +0.43(+1.13%)
Feb 21, 2023 39.40 40.27 38.06 38.26 27,086 -0.90(-2.30%)
Feb 17, 2023 37.75 39.16 37.70 39.16 11,244 +1.31(+3.47%)
Feb 16, 2023 37.45 39.76 37.45 37.85 32,043 -0.18(-0.46%)
Feb 15, 2023 36.72 38.03 36.72 38.03 4,354 +1.29(+3.52%)
Feb 14, 2023 37.08 37.26 36.48 36.73 8,481 -0.31(-0.85%)
Feb 13, 2023 37.31 37.31 36.48 37.05 10,675 -0.26(-0.71%)
Feb 10, 2023 37.36 37.70 36.72 37.31 20,574 -0.06(-0.16%)
Feb 09, 2023 37.25 38.40 37.07 37.37 39,385 +0.43(+1.17%)
Feb 08, 2023 35.95 36.94 35.95 36.94 1,545 -0.29(-0.79%)
Feb 07, 2023 37.40 38.09 37.00 37.23 6,834 -0.17(-0.45%)
Feb 06, 2023 36.86 38.87 36.86 37.40 10,063 +0.15(+0.39%)
Feb 03, 2023 37.60 37.80 37.23 37.25 9,571 -0.22(-0.59%)
Feb 02, 2023 38.84 38.84 37.47 37.47 3,477 +0.20(+0.54%)
Feb 01, 2023 36.97 38.58 36.53 37.27 34,786 +0.18(+0.48%)
Jan 31, 2023 34.28 39.55 34.28 37.10 20,892 +1.30(+3.64%)
Jan 30, 2023 35.74 35.79 34.77 35.79 3,873 -0.11(-0.30%)
Jan 27, 2023 34.77 36.23 34.28 35.90 9,648 +1.02(+2.92%)
Jan 26, 2023 34.79 34.88 34.76 34.88 1,365 -0.14(-0.39%)
Jan 25, 2023 35.33 35.58 35.01 35.02 7,357 -0.23(-0.67%)
Jan 24, 2023 33.55 35.50 33.55 35.25 16,879 +1.18(+3.45%)
Jan 23, 2023 35.27 35.36 33.79 34.08 9,526 -1.19(-3.39%)
Jan 20, 2023 35.13 35.47 34.81 35.27 5,373 +0.07(+0.19%)
Jan 19, 2023 35.25 35.25 34.99 35.21 2,212 -0.15(-0.42%)
Jan 18, 2023 35.31 35.72 34.69 35.35 17,086 +0.02(+0.06%)
Jan 17, 2023 35.72 36.07 33.15 35.33 9,956 -0.39(-1.10%)
Jan 13, 2023 35.94 36.38 34.42 35.72 9,801 -0.66(-1.80%)
Jan 12, 2023 34.49 37.25 34.49 36.38 19,723 +2.28(+6.69%)
Jan 11, 2023 31.68 35.36 31.68 34.10 13,391 +1.30(+3.97%)
Jan 10, 2023 32.35 32.80 31.00 32.80 4,340 +0.39(+1.21%)
Jan 09, 2023 31.50 32.47 31.19 32.40 9,399 +0.84(+2.67%)
Jan 06, 2023 32.02 32.02 31.48 31.56 8,959 -0.27(-0.86%)
Jan 05, 2023 31.35 32.80 31.35 31.84 9,627 -0.28(-0.88%)
Jan 04, 2023 32.27 32.81 32.02 32.12 5,112 -0.15(-0.46%)
Jan 03, 2023 31.34 32.76 31.34 32.27 3,898 +1.39(+4.50%)
Dec 30, 2022 31.68 32.17 30.88 30.88 7,483 -1.26(-3.93%)
Dec 29, 2022 31.88 32.53 31.88 32.14 2,593 +0.26(+0.83%)
Dec 28, 2022 32.69 32.69 31.80 31.88 3,751 +0.83(+2.68%)
Dec 27, 2022 30.92 31.34 29.87 31.04 14,979 +0.43(+1.41%)
Dec 23, 2022 30.93 32.10 30.47 30.61 13,971 -0.24(-0.79%)
Dec 22, 2022 31.12 32.13 30.86 30.86 6,921 -0.30(-0.97%)
Dec 21, 2022 32.32 32.32 31.16 31.16 1,159 +0.11(+0.35%)
Dec 20, 2022 31.26 31.83 30.88 31.05 4,640 +0.45(+1.47%)
Dec 19, 2022 30.18 30.60 29.78 30.60 8,780 -0.39(-1.26%)
Dec 16, 2022 31.34 31.41 30.56 30.99 4,225 -0.64(-2.01%)
Dec 15, 2022 32.33 32.33 31.58 31.63 2,400 +0.06(+0.19%)
Dec 14, 2022 32.42 32.42 31.57 31.57 2,612 -0.45(-1.41%)
Dec 13, 2022 32.02 32.81 32.02 32.02 9,938 +0.00(+0.00%)
Dec 12, 2022 32.72 32.72 32.02 32.02 1,996 +0.00(+0.00%)
Dec 09, 2022 32.02 32.08 32.02 32.02 909 -0.10(-0.30%)
Dec 08, 2022 32.09 32.12 32.09 32.12 577 +0.03(+0.09%)
Dec 07, 2022 32.19 32.19 32.02 32.09 2,024 -0.10(-0.30%)
Dec 06, 2022 32.81 32.81 31.92 32.19 1,802 -0.62(-1.88%)
Dec 05, 2022 31.49 32.81 31.49 32.81 4,688 +1.48(+4.72%)
Dec 02, 2022 31.36 31.78 30.79 31.33 3,451 -0.60(-1.87%)
Dec 01, 2022 32.27 32.27 31.34 31.92 3,128 -0.36(-1.12%)
Nov 30, 2022 31.90 32.29 31.35 32.29 4,089 -0.12(-0.36%)
Nov 29, 2022 32.12 32.40 31.64 32.40 1,230 -0.27(-0.84%)
Nov 28, 2022 32.68 32.68 32.68 32.68 1,143 +0.36(+1.12%)
Nov 25, 2022 31.92 32.32 31.92 32.32 2,486 +0.12(+0.36%)
Nov 23, 2022 32.26 32.32 31.52 32.20 2,786 -0.26(-0.81%)
Nov 22, 2022 32.62 32.62 31.44 32.46 2,260 +0.54(+1.69%)
Nov 21, 2022 33.80 33.80 31.92 31.92 1,220 -0.88(-2.69%)
Nov 18, 2022 32.32 32.81 31.73 32.81 2,968 +0.59(+1.82%)
Nov 17, 2022 32.22 32.22 32.22 32.22 719 -0.28(-0.87%)
Nov 16, 2022 31.36 32.51 31.36 32.50 2,386 -0.16(-0.48%)
Nov 15, 2022 32.66 32.66 32.66 32.66 1,225 +0.29(+0.91%)
Nov 14, 2022 31.97 32.81 31.83 32.37 7,439 -0.33(-1.02%)
Nov 11, 2022 31.73 32.81 31.73 32.70 8,212 +0.30(+0.94%)
Nov 10, 2022 31.85 32.64 30.81 32.39 6,338 +0.55(+1.71%)
Nov 09, 2022 30.38 32.75 29.85 31.85 8,817 +1.76(+5.86%)
Nov 08, 2022 30.08 30.09 30.08 30.09 716 +0.21(+0.71%)
Nov 07, 2022 30.38 30.53 29.49 29.87 12,345 -0.30(-1.00%)
Nov 04, 2022 29.59 30.87 29.59 30.17 46,943 +0.12(+0.39%)
Nov 03, 2022 31.26 31.34 29.75 30.06 10,412 -1.90(-5.94%)
Nov 02, 2022 32.52 33.11 30.72 31.96 20,768 +1.66(+5.47%)
Nov 01, 2022 30.87 31.73 30.30 30.30 2,386 +0.25(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.